Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.77 | 21.03 | 20.75 | 20.80 | 4,542,106 | +0.03(+0.14%) |
Feb 27, 2006 | 20.83 | 20.94 | 20.77 | 20.77 | 2,799,421 | +0.02(+0.08%) |
Feb 24, 2006 | 20.65 | 20.85 | 20.49 | 20.75 | 1,888,157 | +0.07(+0.36%) |
Feb 23, 2006 | 20.74 | 20.77 | 20.58 | 20.68 | 2,004,149 | -0.08(-0.38%) |
Feb 22, 2006 | 20.65 | 20.77 | 20.57 | 20.76 | 3,252,860 | +0.15(+0.75%) |
Feb 21, 2006 | 20.81 | 20.88 | 20.58 | 20.61 | 2,392,309 | -0.12(-0.58%) |
Feb 17, 2006 | 20.53 | 20.76 | 20.49 | 20.73 | 3,287,429 | +0.20(+0.97%) |
Feb 16, 2006 | 20.23 | 20.53 | 20.23 | 20.53 | 1,928,693 | +0.25(+1.24%) |
Feb 15, 2006 | 20.30 | 20.50 | 20.22 | 20.28 | 2,280,178 | -0.10(-0.48%) |
Feb 14, 2006 | 20.56 | 20.62 | 20.29 | 20.37 | 2,068,374 | -0.19(-0.91%) |
Feb 13, 2006 | 20.53 | 20.59 | 20.44 | 20.56 | 1,036,205 | +0.03(+0.14%) |
Feb 10, 2006 | 20.38 | 20.62 | 20.37 | 20.53 | 2,073,112 | +0.06(+0.31%) |
Feb 09, 2006 | 20.49 | 20.59 | 20.35 | 20.47 | 2,406,698 | -0.02(-0.08%) |
Feb 08, 2006 | 20.43 | 20.49 | 20.26 | 20.49 | 2,553,750 | -0.03(-0.17%) |
Feb 07, 2006 | 20.80 | 20.91 | 20.50 | 20.52 | 3,682,960 | -0.12(-0.58%) |
Feb 06, 2006 | 20.49 | 20.69 | 20.49 | 20.64 | 1,629,150 | +0.07(+0.33%) |
Feb 03, 2006 | 20.43 | 20.68 | 20.40 | 20.57 | 2,652,019 | -0.04(-0.19%) |
Feb 02, 2006 | 20.94 | 20.95 | 20.52 | 20.61 | 3,369,027 | -0.44(-2.08%) |
Feb 01, 2006 | 21.27 | 21.28 | 21.00 | 21.05 | 1,617,041 | -0.22(-1.02%) |
Jan 31, 2006 | 21.27 | 21.31 | 21.09 | 21.27 | 2,338,612 | +0.05(+0.24%) |
Jan 30, 2006 | 21.28 | 21.31 | 21.14 | 21.22 | 1,983,267 | -0.07(-0.32%) |
Jan 27, 2006 | 21.09 | 21.38 | 21.09 | 21.28 | 2,284,565 | +0.21(+0.97%) |
Jan 26, 2006 | 21.93 | 21.93 | 21.06 | 21.08 | 3,064,570 | -0.23(-1.10%) |
Jan 25, 2006 | 21.62 | 21.68 | 21.20 | 21.31 | 2,840,834 | -0.31(-1.42%) |
Jan 24, 2006 | 21.34 | 21.65 | 21.31 | 21.62 | 2,794,157 | +0.29(+1.36%) |
Jan 23, 2006 | 21.31 | 21.47 | 21.30 | 21.33 | 1,899,563 | +0.03(+0.16%) |
Jan 20, 2006 | 21.63 | 21.69 | 21.27 | 21.30 | 2,561,822 | -0.31(-1.42%) |
Jan 19, 2006 | 21.31 | 21.65 | 21.19 | 21.60 | 2,408,629 | +0.30(+1.39%) |
Jan 18, 2006 | 21.37 | 21.47 | 21.24 | 21.31 | 2,223,147 | +0.01(+0.03%) |
Jan 17, 2006 | 21.06 | 21.35 | 21.06 | 21.30 | 1,535,619 | +0.11(+0.54%) |
Jan 13, 2006 | 21.06 | 21.26 | 21.03 | 21.19 | 1,737,596 | +0.15(+0.70%) |
Jan 12, 2006 | 21.11 | 21.18 | 20.99 | 21.04 | 1,792,872 | -0.15(-0.73%) |
Jan 11, 2006 | 21.12 | 21.23 | 21.05 | 21.19 | 1,935,712 | +0.04(+0.19%) |
Jan 10, 2006 | 21.09 | 21.23 | 21.03 | 21.15 | 2,924,713 | +0.01(+0.03%) |
Jan 09, 2006 | 21.41 | 21.42 | 21.07 | 21.15 | 3,232,504 | -0.32(-1.49%) |
Jan 06, 2006 | 21.28 | 21.53 | 21.12 | 21.47 | 2,026,435 | +0.33(+1.56%) |
Jan 05, 2006 | 21.25 | 21.31 | 21.09 | 21.14 | 1,885,525 | -0.12(-0.56%) |
Jan 04, 2006 | 21.17 | 21.31 | 20.99 | 21.26 | 3,711,036 | -0.03(-0.16%) |
Jan 03, 2006 | 21.24 | 21.31 | 20.89 | 21.29 | 3,299,537 | +0.15(+0.73%) |
Dec 30, 2005 | 21.20 | 21.25 | 20.97 | 21.14 | 1,805,506 | -0.13(-0.62%) |
Dec 29, 2005 | 21.22 | 21.42 | 21.20 | 21.27 | 1,521,932 | +0.07(+0.32%) |
Dec 28, 2005 | 21.48 | 21.58 | 21.11 | 21.20 | 1,811,473 | -0.31(-1.43%) |
Dec 27, 2005 | 21.26 | 21.61 | 21.20 | 21.51 | 3,066,501 | +0.23(+1.07%) |
Dec 23, 2005 | 21.28 | 21.34 | 21.18 | 21.28 | 1,777,605 | +0.02(+0.11%) |
Dec 22, 2005 | 21.03 | 21.30 | 21.00 | 21.26 | 1,878,155 | +0.25(+1.19%) |
Dec 21, 2005 | 21.40 | 21.40 | 21.01 | 21.01 | 2,824,164 | -0.14(-0.65%) |
Dec 20, 2005 | 21.43 | 21.48 | 21.10 | 21.14 | 2,594,988 | +0.06(+0.27%) |
Dec 19, 2005 | 21.32 | 21.37 | 20.95 | 21.09 | 2,095,047 | -0.24(-1.12%) |
Dec 16, 2005 | 21.25 | 21.52 | 21.26 | 21.32 | 2,320,187 | +0.08(+0.38%) |
Dec 15, 2005 | 21.56 | 21.61 | 21.20 | 21.24 | 2,314,221 | -0.30(-1.40%) |
Dec 14, 2005 | 21.36 | 21.63 | 21.41 | 21.55 | 2,165,414 | +0.19(+0.88%) |
Dec 13, 2005 | 21.11 | 21.36 | 21.08 | 21.36 | 2,225,253 | +0.22(+1.05%) |
Dec 12, 2005 | 21.23 | 21.33 | 21.07 | 21.14 | 2,205,599 | +0.02(+0.08%) |
Dec 09, 2005 | 21.24 | 21.31 | 21.11 | 21.12 | 2,667,987 | -0.06(-0.30%) |
Dec 08, 2005 | 20.69 | 21.19 | 20.67 | 21.18 | 3,878,093 | +0.50(+2.40%) |
Dec 07, 2005 | 20.86 | 21.01 | 20.61 | 20.69 | 2,580,423 | -0.22(-1.04%) |
Dec 06, 2005 | 20.88 | 21.06 | 20.81 | 20.90 | 2,813,986 | +0.12(+0.58%) |
Dec 05, 2005 | 20.82 | 20.91 | 20.62 | 20.78 | 2,464,256 | -0.18(-0.84%) |
Dec 02, 2005 | 20.98 | 21.04 | 20.82 | 20.96 | 2,479,522 | -0.01(-0.05%) |